Stuttgart - Delayed Quote EUR

Krones AG (KRN.SG)

Compare
108.60
+0.40
+(0.37%)
As of 7:50:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025105.40108.60101.40108.60108.604,251
Apr 4, 2025121.60123.00107.40108.20108.205,393
Apr 3, 2025120.60123.40120.20121.80121.80689
Apr 2, 2025125.60126.00124.00125.20125.2070
Apr 1, 2025125.60126.80125.20126.00126.00260
Mar 31, 2025127.80127.80124.20126.00126.001,132
Mar 28, 2025131.20131.20127.60129.20129.20116
Mar 27, 2025132.60132.60129.80132.20132.20-
Mar 26, 2025134.40135.40132.80133.40133.40-
Mar 25, 2025135.00136.00133.80134.40134.4097
Mar 24, 2025134.60135.40134.40135.20135.2080
Mar 21, 2025134.60134.60132.40133.80133.80-
Mar 20, 2025136.60137.40132.40134.80134.80570
Mar 19, 2025137.40137.80136.00137.00137.0029
Mar 18, 2025137.20138.00136.00137.40137.4060
Mar 17, 2025134.40137.40134.20137.40137.40228
Mar 14, 2025130.60134.20130.20134.00134.00280
Mar 13, 2025132.80133.00129.80130.00130.00358
Mar 12, 2025131.80133.80131.80132.40132.40396
Mar 11, 2025131.80132.60130.20131.20131.2060
Mar 10, 2025134.40134.60129.60131.80131.80339
Mar 7, 2025136.00136.20133.00134.60134.6035
Mar 6, 2025138.20140.00136.00136.20136.201,069
Mar 5, 2025131.60138.40130.00137.60137.601,669
Mar 4, 2025132.40133.20128.60130.60130.60354
Mar 3, 2025131.00134.60130.60132.40132.40630
Feb 28, 2025130.40131.60129.80130.60130.60155
Feb 27, 2025131.20132.40130.40131.00131.00320
Feb 26, 2025129.80132.40129.60131.20131.20509
Feb 25, 2025128.60130.40128.20129.80129.80250
Feb 24, 2025126.40129.20126.00128.20128.20395
Feb 21, 2025123.80127.00123.80124.80124.80165
Feb 20, 2025130.00130.20122.80123.80123.80958
Feb 19, 2025136.00136.40132.20132.40132.40-
Feb 18, 2025134.60136.40134.00136.00136.002,000
Feb 17, 2025133.60135.00133.40134.80134.80100
Feb 14, 2025132.60135.00132.60133.80133.80167
Feb 13, 2025130.20133.40130.20132.40132.401,838
Feb 12, 2025129.00131.00128.80129.80129.8092
Feb 11, 2025129.80130.60128.60128.60128.60265
Feb 10, 2025127.80130.40127.80130.00130.00250
Feb 7, 2025129.00129.00127.20128.00128.00240
Feb 6, 2025126.60129.00126.40129.00129.00-
Feb 5, 2025126.40126.40125.00126.00126.00100
Feb 4, 2025127.80127.80126.00126.60126.60305
Feb 3, 2025128.60129.40126.00127.40127.40472
Jan 31, 2025130.80132.20130.60130.80130.80300
Jan 30, 2025129.80132.20129.80130.40130.408
Jan 29, 2025131.00132.00130.00130.20130.2066
Jan 28, 2025130.00131.00129.60131.00131.00488
Jan 27, 2025128.60130.00127.20129.80129.80292
Jan 24, 2025129.00130.40128.40130.00130.00315
Jan 23, 2025129.40130.00127.60128.60128.6020
Jan 22, 2025127.60129.60127.60129.40129.40138
Jan 21, 2025125.00128.00125.00127.60127.6030
Jan 20, 2025125.60126.20125.20125.60125.60358
Jan 17, 2025124.20125.80124.00125.80125.80132
Jan 16, 2025122.60124.20122.60123.60123.602,140
Jan 15, 2025120.80122.40120.60122.20122.20266
Jan 14, 2025121.40121.80120.20120.20120.20-
Jan 13, 2025122.20122.20120.00121.00121.001,776
Jan 10, 2025123.20123.60122.20122.20122.201,510
Jan 9, 2025121.60123.40121.40123.00123.00278
Jan 8, 2025121.80122.20121.20121.60121.6030
Jan 7, 2025121.20122.60121.20121.80121.8020
Jan 6, 2025120.60122.40120.20121.00121.0058
Jan 3, 2025120.40121.60120.00120.20120.2021
Jan 2, 2025120.40121.20120.00120.20120.2075
Dec 30, 2024119.20119.60119.00119.40119.40274
Dec 27, 2024119.80121.00119.20119.40119.40412
Dec 23, 2024118.40120.00117.40120.00120.00176
Dec 20, 2024117.60119.00116.40118.20118.20210
Dec 19, 2024117.80120.40117.80118.20118.20350
Dec 18, 2024120.20120.20118.00118.20118.20160
Dec 17, 2024120.40121.00119.60120.20120.20-
Dec 16, 2024120.00121.00119.00120.80120.80220
Dec 13, 2024119.80121.00119.00120.80120.80624
Dec 12, 2024123.20123.60119.20119.40119.402,000
Dec 11, 2024121.40123.80121.40123.20123.202,041
Dec 10, 2024120.40122.00120.40121.40121.4032
Dec 9, 2024120.00121.60120.00120.60120.6056
Dec 6, 2024122.00122.80119.60119.80119.8050
Dec 5, 2024120.60122.60120.00122.20122.2086
Dec 4, 2024120.00121.60120.00120.60120.6032
Dec 3, 2024118.20120.00118.00120.00120.002,200
Dec 2, 2024117.60119.40117.60118.80118.802,631
Nov 29, 2024117.60118.20117.40118.20118.2050
Nov 28, 2024118.00118.60117.60118.20118.2052
Nov 27, 2024116.40117.60115.80117.20117.203,527
Nov 26, 2024115.80117.00115.40116.40116.401,450
Nov 25, 2024116.40116.80115.60116.20116.20270
Nov 22, 2024115.20116.40115.00115.80115.80320
Nov 21, 2024113.40115.20112.60115.00115.00160
Nov 20, 2024115.00115.40112.60113.20113.20930
Nov 19, 2024115.00116.20112.60114.60114.60430
Nov 18, 2024117.20117.20114.60115.00115.00949
Nov 15, 2024117.60118.00116.40116.80116.80340
Nov 14, 2024116.00118.00116.00117.80117.80636
Nov 13, 2024117.60118.00115.60116.20116.20421
Nov 12, 2024117.60119.60117.20118.00118.00252
Nov 11, 2024119.80120.20118.20118.40118.40100
Nov 8, 2024119.40119.60117.80119.40119.4046
Nov 7, 2024117.40120.40117.40118.80118.8040
Nov 6, 2024119.80119.80117.00117.60117.60269
Nov 5, 2024118.00118.60114.00118.20118.20715
Nov 4, 2024118.80119.40117.60117.80117.80168
Nov 1, 2024119.00120.00118.60118.60118.60371
Oct 31, 2024119.40120.40118.80119.00119.00192
Oct 30, 2024121.20121.80120.00120.00120.00345
Oct 29, 2024123.20123.40120.40121.40121.401,864
Oct 28, 2024125.00125.60123.00123.20123.20150
Oct 25, 2024124.00125.00124.00124.00124.00-
Oct 24, 2024124.20126.00123.80124.00124.00-
Oct 23, 2024125.20125.20123.60124.00124.00-
Oct 22, 2024123.40125.40122.20125.40125.403,375
Oct 21, 2024125.40125.60123.00123.80123.80140
Oct 18, 2024125.40126.20125.40125.60125.601,040
Oct 17, 2024124.80125.40124.40125.40125.40516
Oct 16, 2024124.60125.00123.60124.80124.8081
Oct 15, 2024125.60126.40124.00124.80124.80198
Oct 14, 2024125.40126.60124.80125.80125.80369
Oct 11, 2024126.20126.60125.40125.80125.80470
Oct 10, 2024127.80128.40126.20126.20126.2044
Oct 9, 2024127.00129.00126.40129.00129.0014
Oct 8, 2024126.60127.00125.40127.00127.0092
Oct 7, 2024129.20129.40126.80127.40127.40313
Oct 4, 2024126.80129.00126.00129.00129.0085
Oct 3, 2024128.40128.60126.40126.80126.8014
Oct 2, 2024127.00129.20127.00128.80128.8018
Oct 1, 2024129.00129.60126.60127.00127.00228
Sep 30, 2024130.00130.00128.40128.80128.8058
Sep 27, 2024130.00130.20129.20130.20130.20120
Sep 26, 2024130.40131.60128.60130.00130.00368
Sep 25, 2024129.00130.80128.40129.00129.00220
Sep 24, 2024130.40132.60129.00129.40129.40760
Sep 23, 2024130.00130.60129.60130.20130.2060
Sep 20, 2024129.00129.80128.20129.20129.20179
Sep 19, 2024128.00131.00128.00129.40129.401,351
Sep 18, 2024125.60128.00125.40127.80127.80756
Sep 17, 2024123.80126.60123.40125.40125.402,323
Sep 16, 2024122.00124.60122.00123.80123.80240
Sep 13, 2024121.20122.40120.80121.60121.60124
Sep 12, 2024120.20122.00118.80121.00121.00140
Sep 11, 2024120.00120.80118.20119.80119.80240
Sep 10, 2024119.00120.20118.60120.20120.20468
Sep 9, 2024116.60119.20116.60119.00119.00-
Sep 6, 2024117.80118.40115.40116.20116.20312
Sep 5, 2024118.60118.80117.40117.80117.8050
Sep 4, 2024119.60119.80118.40119.00119.00166
Sep 3, 2024122.60123.40119.80119.80119.80312
Sep 2, 2024123.20123.60121.80122.20122.20354
Aug 30, 2024121.60124.20121.40123.20123.2080
Aug 29, 2024119.80123.80119.60121.40121.40150
Aug 28, 2024120.40121.00119.40119.80119.8018
Aug 27, 2024119.40121.00119.40120.20120.20314
Aug 26, 2024119.60119.60119.20119.40119.40154
Aug 23, 2024120.00120.40119.20120.00120.00-
Aug 22, 2024120.00120.40119.60119.60119.60320
Aug 21, 2024118.20121.00118.00120.40120.40286
Aug 20, 2024119.00120.20117.80117.80117.80-
Aug 19, 2024120.40120.40118.80119.00119.00200
Aug 16, 2024119.80120.20118.80119.20119.20700
Aug 15, 2024118.80119.60118.00119.40119.4080
Aug 14, 2024118.00118.60117.80118.20118.20-
Aug 13, 2024117.80118.40117.00118.20118.2064
Aug 12, 2024117.00118.40116.80117.60117.60292
Aug 9, 2024117.80119.20116.60116.80116.80220
Aug 8, 2024115.40118.20115.40118.20118.2092
Aug 7, 2024115.20117.00114.80114.80114.80653
Aug 6, 2024115.40116.00113.40115.20115.20981
Aug 5, 2024116.00116.00111.80114.60114.60636
Aug 2, 2024122.00122.20117.00118.00118.00180
Aug 1, 2024125.20126.80121.00123.00123.002,622
Jul 31, 2024125.00130.80125.00125.60125.60426
Jul 30, 2024126.00128.60124.80127.60127.6095
Jul 29, 2024127.40129.40126.00126.20126.2017
Jul 26, 2024125.40127.40125.40127.20127.201,671
Jul 25, 2024124.80125.60123.20125.40125.402,302
Jul 24, 2024126.20127.60125.40125.60125.6040
Jul 23, 2024126.80127.00126.20126.80126.8095
Jul 22, 2024124.80127.60124.80126.60126.601,673
Jul 19, 2024124.60126.60124.40125.20125.201,705
Jul 18, 2024126.60126.60124.60124.60124.6025
Jul 17, 2024126.80127.00126.20126.40126.40120
Jul 16, 2024128.40128.40125.80127.40127.4050
Jul 15, 2024127.00130.00127.00128.60128.60554
Jul 12, 2024125.40126.40124.60126.00126.001,921
Jul 11, 2024125.00125.60124.40125.20125.20590
Jul 10, 2024123.40125.20123.00125.20125.20174
Jul 9, 2024123.80125.00123.20123.20123.201,847
Jul 8, 2024123.80125.00122.00123.60123.60392
Jul 5, 2024124.40125.60123.00123.80123.801,210
Jul 4, 2024122.00124.60120.40124.20124.20955
Jul 3, 2024119.20121.00119.00121.00121.00215
Jul 2, 2024118.00119.00117.20118.80118.80126
Jul 1, 2024119.00119.00118.20118.40118.40570
Jun 28, 2024119.20119.20117.20117.40117.40301
Jun 27, 2024119.20119.40118.40119.20119.2060
Jun 26, 2024120.20120.20118.60119.40119.40214
Jun 25, 2024121.40121.60119.00119.80119.80-
Jun 24, 2024119.00122.60118.00121.40121.40171
Jun 21, 2024119.40119.60118.00119.20119.20100
Jun 20, 2024117.60119.60117.40119.00119.00687
Jun 19, 2024120.00120.00117.60117.60117.6040
Jun 18, 2024119.20120.00118.60120.00120.00320
Jun 17, 2024120.20120.40117.20119.00119.00150
Jun 14, 2024122.60122.60119.00119.20119.20500
Jun 13, 2024124.40124.60121.80122.60122.6040
Jun 12, 2024125.40125.40123.60124.00124.00160
Jun 11, 2024124.20125.00124.00124.80124.808
Jun 10, 2024123.20124.20122.40124.00124.00-
Jun 7, 2024123.80124.00123.00123.40123.4060
Jun 6, 2024125.80126.40122.80123.20123.2010
Jun 5, 2024 2.20 Dividend
Jun 5, 2024125.40126.00124.60125.20125.2023
Jun 4, 2024125.80127.60124.80127.40125.20240
Jun 3, 2024127.20127.40125.60125.80123.6366
May 31, 2024125.40126.80124.00126.60124.41220
May 30, 2024125.00125.40123.80125.40123.23348
May 29, 2024126.60127.60125.20125.80123.631,340
May 28, 2024128.00128.60127.00127.20125.00-
May 27, 2024128.00129.00127.60128.00125.79324
May 24, 2024125.60128.40125.40128.20125.99100
May 23, 2024124.80127.80124.60125.60123.4370
May 22, 2024126.20126.80125.60126.00123.82140
May 21, 2024127.80128.00124.80126.40124.22-
May 20, 2024126.20128.20126.20127.60125.40-
May 17, 2024126.40126.60125.40126.20124.02452
May 16, 2024127.60128.00125.60126.40124.22364
May 15, 2024128.60128.60127.00127.80125.59400
May 14, 2024129.20130.40127.40128.60126.38315
May 13, 2024131.40132.20128.80129.40127.17210
May 10, 2024130.00131.60130.00131.20128.93240
May 9, 2024131.40131.80130.40131.20128.9320
May 8, 2024128.20132.40127.80131.60129.33-
May 7, 2024124.40129.00124.20128.20125.9990
May 6, 2024124.00124.60123.60124.00121.86300
May 3, 2024124.60124.60122.40124.00121.86402
May 2, 2024123.60124.80123.40124.60122.45100
Apr 30, 2024125.20126.20123.00123.20121.0771
Apr 29, 2024123.80125.20123.80125.00122.8425
Apr 26, 2024122.40124.20122.40124.00121.8660
Apr 25, 2024123.60123.60121.00121.80119.70253
Apr 24, 2024124.40124.60123.60123.60121.4788
Apr 23, 2024123.60124.60123.60124.20122.0660
Apr 22, 2024123.20124.00122.60123.40121.27262
Apr 19, 2024122.80123.40122.40122.60120.48110
Apr 18, 2024123.60124.40123.00123.40121.27180
Apr 17, 2024123.60124.40123.20123.40121.27-
Apr 16, 2024123.20124.20122.80123.80121.66200
Apr 15, 2024126.80128.80125.20125.20123.04460
Apr 12, 2024127.80130.20126.00127.00124.81814
Apr 11, 2024126.80127.40125.40127.40125.20810
Apr 10, 2024126.40127.00125.40126.80124.61160
Apr 9, 2024127.00127.40125.60126.20124.02-
Apr 8, 2024127.40128.60127.20127.20125.00300

Related Tickers

AA2.F Amada Co., Ltd.
7.20
-13.25%
 
FUC.BE Fanuc Corp
19.22
-12.99%
 
DUE.HM Duerr AG
17.52
-9.13%
 
DEZ.DU Deutz AG
5.91
+2.91%
 
FUC.SG Fanuc Corp
20.80
-5.75%
 
STM.HM Stabilus SE
20.80
-3.48%
 
FUC.MU Fanuc Corp
20.14
-9.28%
 
DEZ.MU Deutz AG
5.77
-0.86%
 
SKB.DE Koenig & Bauer AG
14.28
-7.39%
 
DEZ.HM Deutz AG
5.88
+0.69%